Zhuhai Kles Technology Co.,Ltd (301314.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 38.00 | 41.13 | 35.36 | 40.81 | 40.81 | 5,859,866 |
| 21 Jun 2024 | 38.00 | 38.01 | 35.06 | 35.77 | 35.77 | 4,004,335 |
| 20 Jun 2024 | 37.81 | 42.50 | 37.25 | 39.99 | 39.99 | 5,954,206 |
| 19 Jun 2024 | 39.68 | 44.80 | 39.10 | 40.72 | 40.72 | 7,456,545 |
| 18 Jun 2024 | 32.64 | 38.76 | 32.62 | 38.76 | 38.76 | 4,293,954 |
| 17 Jun 2024 | 29.89 | 36.09 | 29.67 | 32.30 | 32.30 | 3,435,343 |
| 14 Jun 2024 | 29.69 | 30.26 | 29.12 | 30.08 | 30.08 | 564,120 |
| 13 Jun 2024 | 29.68 | 29.98 | 29.18 | 29.71 | 29.71 | 568,920 |
| 12 Jun 2024 | 28.62 | 29.50 | 28.61 | 29.21 | 29.21 | 462,131 |
| 11 Jun 2024 | 28.22 | 28.78 | 27.27 | 28.73 | 28.73 | 491,680 |
| 07 Jun 2024 | 27.50 | 28.30 | 27.25 | 28.15 | 28.15 | 629,060 |
| 06 Jun 2024 | 28.45 | 29.28 | 26.62 | 26.99 | 26.99 | 820,532 |
| 05 Jun 2024 | 28.81 | 29.54 | 28.30 | 28.33 | 28.33 | 550,914 |
| 04 Jun 2024 | 29.81 | 30.27 | 28.76 | 29.20 | 29.20 | 1,021,084 |
| 03 Jun 2024 | 30.79 | 31.98 | 30.09 | 30.45 | 30.45 | 1,042,328 |
| 31 May 2024 | 29.73 | 31.24 | 29.73 | 31.07 | 31.07 | 928,726 |
| 30 May 2024 | 30.04 | 30.34 | 29.30 | 29.89 | 29.89 | 673,206 |
| 29 May 2024 | 29.32 | 30.47 | 29.32 | 30.13 | 30.13 | 794,616 |
| 29 May 2024 | 0.36 Dividend | |||||
| 28 May 2024 | 29.71 | 30.35 | 29.60 | 29.80 | 29.44 | 1,035,931 |
| 27 May 2024 | 31.66 | 32.30 | 29.83 | 30.45 | 30.08 | 2,162,040 |
| 24 May 2024 | 32.00 | 36.05 | 31.66 | 33.38 | 32.98 | 3,065,959 |
| 23 May 2024 | 32.31 | 32.48 | 30.90 | 31.11 | 30.73 | 603,040 |
| 22 May 2024 | 30.67 | 31.54 | 30.63 | 31.53 | 31.15 | 358,814 |
| 21 May 2024 | 32.00 | 32.08 | 30.92 | 31.14 | 30.76 | 441,895 |
| 20 May 2024 | 31.77 | 32.13 | 31.40 | 31.73 | 31.35 | 482,940 |
| 17 May 2024 | 30.97 | 31.75 | 30.60 | 31.75 | 31.37 | 444,812 |
| 16 May 2024 | 30.48 | 31.35 | 30.35 | 30.90 | 30.53 | 361,270 |
| 15 May 2024 | 31.30 | 31.31 | 30.01 | 30.30 | 29.93 | 354,610 |
| 14 May 2024 | 30.46 | 30.93 | 30.17 | 30.46 | 30.09 | 322,100 |
| 13 May 2024 | 31.20 | 31.20 | 29.63 | 29.91 | 29.55 | 407,460 |
| 10 May 2024 | 32.38 | 32.40 | 31.10 | 31.21 | 30.83 | 427,900 |
| 09 May 2024 | 31.85 | 32.29 | 31.41 | 32.01 | 31.62 | 333,880 |
| 08 May 2024 | 32.50 | 32.50 | 31.52 | 31.57 | 31.19 | 398,960 |
| 07 May 2024 | 32.55 | 32.55 | 31.91 | 32.44 | 32.05 | 406,947 |
| 06 May 2024 | 31.60 | 32.32 | 31.60 | 32.13 | 31.74 | 447,990 |
| 30 Apr 2024 | 32.02 | 32.15 | 31.08 | 31.44 | 31.06 | 405,030 |
| 29 Apr 2024 | 30.62 | 31.95 | 30.62 | 31.83 | 31.45 | 534,120 |
| 26 Apr 2024 | 30.27 | 31.00 | 29.87 | 30.69 | 30.32 | 488,270 |
| 25 Apr 2024 | 30.05 | 30.63 | 29.88 | 30.40 | 30.03 | 405,200 |
| 24 Apr 2024 | 29.00 | 30.33 | 28.79 | 30.27 | 29.90 | 581,140 |
| 23 Apr 2024 | 28.50 | 29.35 | 28.21 | 29.13 | 28.78 | 472,400 |
| 22 Apr 2024 | 28.41 | 28.95 | 27.19 | 28.38 | 28.04 | 369,020 |
| 19 Apr 2024 | 28.87 | 29.68 | 28.24 | 28.31 | 27.97 | 452,010 |
| 18 Apr 2024 | 29.31 | 29.59 | 28.52 | 28.73 | 28.38 | 664,721 |
| 17 Apr 2024 | 26.98 | 29.73 | 26.51 | 29.40 | 29.04 | 913,269 |
| 16 Apr 2024 | 29.01 | 29.05 | 25.62 | 26.04 | 25.73 | 833,690 |
| 15 Apr 2024 | 31.50 | 32.42 | 28.58 | 29.33 | 28.98 | 969,802 |
| 12 Apr 2024 | 32.28 | 32.85 | 31.89 | 32.15 | 31.76 | 399,800 |
| 11 Apr 2024 | 31.78 | 32.84 | 31.73 | 32.28 | 31.89 | 414,200 |
| 10 Apr 2024 | 32.98 | 33.07 | 31.60 | 31.90 | 31.51 | 483,027 |
| 09 Apr 2024 | 32.66 | 33.27 | 32.53 | 33.03 | 32.63 | 383,082 |
| 08 Apr 2024 | 33.99 | 34.00 | 32.60 | 32.67 | 32.28 | 528,971 |
| 03 Apr 2024 | 34.74 | 35.30 | 33.61 | 33.99 | 33.58 | 537,080 |
| 02 Apr 2024 | 35.04 | 35.40 | 34.50 | 35.00 | 34.58 | 661,275 |
| 01 Apr 2024 | 34.52 | 35.18 | 34.05 | 35.04 | 34.62 | 700,708 |
| 29 Mar 2024 | 33.00 | 33.99 | 32.82 | 34.55 | 34.13 | 465,213 |
| 28 Mar 2024 | 32.13 | 33.78 | 32.00 | 33.17 | 32.77 | 911,357 |
| 27 Mar 2024 | 33.91 | 34.13 | 32.15 | 32.15 | 31.76 | 856,051 |
| 26 Mar 2024 | 33.95 | 34.74 | 33.50 | 34.06 | 33.65 | 672,840 |
| 25 Mar 2024 | 36.00 | 36.50 | 33.71 | 33.95 | 33.54 | 1,186,264 |
| 22 Mar 2024 | 37.00 | 37.44 | 35.82 | 36.27 | 35.83 | 1,050,639 |
| 21 Mar 2024 | 37.57 | 38.20 | 37.20 | 37.33 | 36.88 | 1,089,104 |
| 20 Mar 2024 | 37.66 | 38.40 | 37.21 | 37.56 | 37.11 | 1,176,302 |
| 19 Mar 2024 | 37.80 | 38.29 | 37.47 | 38.04 | 37.58 | 1,247,190 |
| 18 Mar 2024 | 36.77 | 38.85 | 36.65 | 38.45 | 37.99 | 2,045,739 |
| 15 Mar 2024 | 35.40 | 36.47 | 35.21 | 36.45 | 36.01 | 915,098 |
| 14 Mar 2024 | 36.67 | 36.99 | 34.83 | 35.50 | 35.07 | 1,422,682 |
| 13 Mar 2024 | 38.22 | 38.45 | 36.60 | 37.11 | 36.66 | 1,953,121 |
| 12 Mar 2024 | 38.07 | 41.11 | 37.70 | 38.62 | 38.15 | 3,392,989 |
| 11 Mar 2024 | 34.09 | 36.38 | 33.39 | 36.16 | 35.72 | 1,831,565 |
| 08 Mar 2024 | 33.76 | 34.69 | 33.76 | 34.43 | 34.01 | 820,844 |
| 07 Mar 2024 | 35.01 | 35.93 | 33.85 | 34.05 | 33.64 | 833,288 |
| 06 Mar 2024 | 34.12 | 35.35 | 34.00 | 34.90 | 34.48 | 805,485 |
| 05 Mar 2024 | 35.52 | 35.75 | 34.29 | 34.31 | 33.90 | 924,768 |
| 04 Mar 2024 | 34.98 | 36.61 | 34.25 | 35.75 | 35.32 | 1,395,527 |
| 01 Mar 2024 | 34.86 | 36.80 | 34.15 | 35.25 | 34.82 | 1,431,890 |
| 29 Feb 2024 | 32.50 | 34.88 | 32.08 | 34.60 | 34.18 | 1,250,528 |
| 28 Feb 2024 | 37.70 | 38.49 | 33.00 | 33.10 | 32.70 | 2,193,486 |
| 27 Feb 2024 | 36.06 | 39.06 | 34.50 | 38.40 | 37.94 | 2,703,217 |
| 26 Feb 2024 | 36.99 | 39.68 | 33.70 | 36.37 | 35.93 | 2,905,668 |
| 23 Feb 2024 | 31.35 | 37.81 | 30.58 | 36.13 | 35.69 | 2,593,289 |
| 22 Feb 2024 | 29.05 | 33.81 | 29.00 | 31.51 | 31.13 | 1,526,106 |
| 21 Feb 2024 | 28.20 | 30.28 | 28.10 | 29.17 | 28.82 | 736,071 |
| 20 Feb 2024 | 28.45 | 29.07 | 28.00 | 28.80 | 28.45 | 786,390 |
| 19 Feb 2024 | 26.14 | 29.27 | 26.14 | 28.75 | 28.40 | 1,082,754 |
| 08 Feb 2024 | 23.47 | 27.39 | 23.14 | 26.09 | 25.77 | 940,183 |
| 07 Feb 2024 | 25.99 | 26.00 | 23.50 | 23.81 | 23.52 | 918,270 |
| 06 Feb 2024 | 24.43 | 26.39 | 22.77 | 25.58 | 25.27 | 984,605 |
| 05 Feb 2024 | 29.00 | 29.08 | 24.58 | 25.50 | 25.19 | 1,077,877 |
| 02 Feb 2024 | 31.35 | 32.31 | 28.59 | 29.57 | 29.21 | 663,030 |
| 01 Feb 2024 | 31.86 | 32.26 | 30.76 | 31.66 | 31.28 | 490,741 |
| 31 Jan 2024 | 33.92 | 34.06 | 31.86 | 31.86 | 31.48 | 500,688 |
| 30 Jan 2024 | 35.37 | 35.98 | 33.99 | 34.11 | 33.70 | 523,780 |
| 29 Jan 2024 | 37.68 | 37.88 | 35.90 | 36.00 | 35.57 | 518,590 |
| 26 Jan 2024 | 37.37 | 37.80 | 36.67 | 36.73 | 36.29 | 451,050 |
| 25 Jan 2024 | 35.41 | 36.95 | 35.05 | 36.92 | 36.47 | 461,350 |
| 24 Jan 2024 | 35.21 | 35.80 | 33.85 | 35.30 | 34.87 | 634,330 |
| 23 Jan 2024 | 35.50 | 36.30 | 35.00 | 35.27 | 34.84 | 608,640 |
| 22 Jan 2024 | 38.36 | 38.37 | 35.50 | 35.72 | 35.29 | 568,872 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.